Advertisement
U.S. markets open in 6 hours 10 minutes

WideOpenWest, Inc. (WOW)

NYSE - NYSE Delayed Price. Currency in USD
3.0300-0.0100 (-0.33%)
At close: 04:00PM EDT
3.0300 -0.01 (-0.16%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20243.07003.16003.02003.03003.0300749,200
Mar 15, 20243.10003.16102.87003.04003.04002,114,600
Mar 14, 20243.20003.23003.03003.17003.17001,033,700
Mar 13, 20242.88003.21002.31003.07003.07004,311,100
Mar 12, 20243.47003.51003.43003.46003.4600605,600
Mar 11, 20243.46003.55503.45003.51003.5100416,700
Mar 08, 20243.57003.66003.47003.47003.4700358,500
Mar 07, 20243.53003.61503.48503.56003.5600614,400
Mar 06, 20243.65003.72003.49003.49003.4900763,300
Mar 05, 20243.77003.86003.66003.67003.6700507,000
Mar 04, 20243.88003.92003.71003.80003.8000751,800
Mar 01, 20244.06004.06003.82803.86003.8600531,100
Feb 29, 20244.09004.14003.98004.00004.00001,809,200
Feb 28, 20244.04004.20003.97004.00004.0000521,300
Feb 27, 20244.14004.18003.91004.04004.0400545,100
Feb 26, 20243.97004.30503.95004.20004.2000863,000
Feb 23, 20244.05004.09503.77003.99003.9900617,400
Feb 22, 20243.87004.06503.76004.01004.0100526,400
Feb 21, 20244.22004.22903.82003.86003.86001,048,700
Feb 20, 20243.59004.22003.59004.20004.20001,756,900
Feb 16, 20243.46003.61003.41503.54003.5400499,200
Feb 15, 20243.35003.54503.34003.52003.5200460,500
Feb 14, 20243.38003.42503.27503.33003.3300494,400
Feb 13, 20243.45003.51003.29003.31003.3100493,100
Feb 12, 20243.49003.70003.49003.64003.6400558,300
Feb 09, 20243.42003.50003.41503.46003.4600530,400
Feb 08, 20243.38003.48003.34003.44003.4400402,800
Feb 07, 20243.55003.55003.37503.38003.3800380,100
Feb 06, 20243.36003.52003.30503.50003.5000487,100
Feb 05, 20243.48003.49003.33003.34003.3400498,800
Feb 02, 20243.75003.75003.43003.47003.4700709,800
Feb 01, 20243.74003.88003.70003.84003.8400450,700
Jan 31, 20243.79003.89003.68903.71003.7100726,500
Jan 30, 20243.75003.82503.73503.79003.7900664,400
Jan 29, 20243.75003.79003.64003.77003.7700672,200
Jan 26, 20243.74003.79003.71103.74003.7400397,200
Jan 25, 20243.70003.82503.62503.70003.7000288,500
Jan 24, 20243.84003.84003.63003.65003.6500350,900
Jan 23, 20243.74003.78003.65003.75003.7500428,500
Jan 22, 20243.49003.70003.49003.68003.6800544,400
Jan 19, 20243.40003.46003.27203.42003.4200523,100
Jan 18, 20243.35003.38003.25003.34003.3400599,600
Jan 17, 20243.36003.49003.24003.27003.2700553,700
Jan 16, 20243.47003.55003.43003.45003.4500473,500
Jan 12, 20243.56003.69503.47503.50003.5000396,700
Jan 11, 20243.46003.50003.37003.50003.5000553,900
Jan 10, 20243.54003.54003.41503.50003.5000495,000
Jan 09, 20243.63003.63003.49503.52003.5200538,500
Jan 08, 20243.64003.73003.59303.70003.7000503,400
Jan 05, 20243.71003.76503.59003.64003.6400599,500
Jan 04, 20243.89003.92003.66003.73003.7300642,200
Jan 03, 20243.98004.01503.90003.91003.9100574,000
Jan 02, 20244.02004.14703.97003.99003.9900386,300
Dec 29, 20233.98004.11003.98004.05004.0500532,300
Dec 28, 20234.02004.15003.99004.00004.0000532,100
Dec 27, 20234.05004.11003.99004.00004.0000702,700
Dec 26, 20233.87004.14503.80004.10004.1000774,800
Dec 22, 20233.76003.93003.69503.80003.80001,018,200
Dec 21, 20233.79003.87003.67003.71003.7100566,900
Dec 20, 20233.95004.04603.76003.77003.7700423,500
Dec 19, 20233.80004.05003.78003.91003.9100850,200
Dec 18, 20233.98004.02003.71003.73003.7300780,700
Dec 15, 20234.08004.17003.94003.97003.9700974,200
Dec 14, 20233.96004.19003.93004.01004.01001,118,100
Dec 13, 20233.75003.88503.58503.84003.8400647,300
Dec 12, 20233.77003.77003.53003.68003.6800346,600
Dec 11, 20233.97004.03003.68003.73003.7300474,700
Dec 08, 20233.99004.00003.86003.97003.9700265,400
Dec 07, 20233.80003.96003.75703.96003.9600367,100
Dec 06, 20233.98004.04003.79003.82003.8200359,300
Dec 05, 20234.19004.27003.92003.94003.9400345,700
Dec 04, 20234.16004.37004.16004.23004.2300613,100
Dec 01, 20234.05004.22004.02004.18004.1800529,300
Nov 30, 20234.30004.30003.98504.00004.0000592,100
Nov 29, 20234.32004.38004.25004.30004.3000451,200
Nov 28, 20234.32004.34804.21004.27004.2700395,400
Nov 27, 20234.42004.47004.21004.34004.3400519,500
Nov 24, 20234.47004.57004.40004.46004.4600145,200
Nov 22, 20234.39004.55004.34004.49004.4900273,500
Nov 21, 20234.12004.35004.12004.33004.3300414,800
Nov 20, 20233.79004.31003.79004.17004.1700703,200
Nov 17, 20233.83003.90003.78003.81003.8100647,600
Nov 16, 20233.91004.06003.77003.80003.8000824,900
Nov 15, 20233.89003.96003.83003.94003.9400722,300
Nov 14, 20233.29003.81003.21003.79003.79001,626,600
Nov 13, 20232.87003.25002.87003.16003.16002,591,700
Nov 10, 20233.25003.25002.81002.87002.87002,546,500
Nov 09, 20234.94004.94002.90003.19003.19003,565,800
Nov 08, 20237.81007.88007.36007.40007.4000226,700
Nov 07, 20237.51007.73007.48007.72007.7200363,200
Nov 06, 20237.60007.83007.45007.57007.5700516,100
Nov 03, 20237.27007.57007.24007.57007.5700266,000
Nov 02, 20236.97007.23006.97007.11007.1100244,300
Nov 01, 20237.08007.08006.82006.88006.8800154,800
Oct 31, 20236.91007.05006.82007.04007.0400250,200
Oct 30, 20236.87007.04006.79206.85006.8500155,500
Oct 27, 20236.72006.80006.71006.77006.7700250,700
Oct 26, 20236.86006.88006.74006.75006.7500191,100
Oct 25, 20236.77007.00006.74006.90006.9000228,100
Oct 24, 20236.82006.88606.69006.85006.8500267,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...